Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Income Fund, Inc. (NY: FCO )

5.990 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.020 9.150 9.020 9.130 27,080 +0.11(+1.22%)
Apr 29, 2009 9.050 9.120 8.940 9.020 22,524 +0.04(+0.45%)
Apr 28, 2009 9.130 9.160 8.920 8.980 31,335 -0.17(-1.86%)
Apr 27, 2009 9.150 9.340 9.030 9.150 32,029 +0.00(+0.00%)
Apr 24, 2009 9.100 9.290 9.000 9.150 30,710 +0.19(+2.12%)
Apr 23, 2009 8.970 8.980 8.860 8.960 19,450 +0.01(+0.11%)
Apr 22, 2009 8.930 9.000 8.930 8.950 14,151 -0.12(-1.32%)
Apr 21, 2009 8.950 9.070 8.890 9.070 12,073 +0.20(+2.25%)
Apr 20, 2009 8.920 9.020 8.830 8.870 13,561 -0.10(-1.11%)
Apr 17, 2009 9.050 9.050 8.800 8.970 10,415 +0.02(+0.22%)
Apr 16, 2009 8.920 9.130 8.897 8.950 18,924 +0.05(+0.56%)
Apr 15, 2009 8.740 8.900 8.740 8.900 11,278 +0.09(+1.03%)
Apr 14, 2009 8.950 8.950 8.700 8.809 13,877 -0.17(-1.90%)
Apr 13, 2009 8.780 9.040 8.680 8.980 28,868 +0.10(+1.13%)
Apr 09, 2009 9.000 9.030 8.880 8.880 27,007 +0.04(+0.45%)
Apr 08, 2009 8.690 8.900 8.690 8.840 16,510 +0.18(+2.08%)
Apr 07, 2009 8.740 8.910 8.650 8.660 13,579 -0.16(-1.81%)
Apr 06, 2009 8.920 8.940 8.800 8.820 25,958 -0.03(-0.34%)
Apr 03, 2009 8.950 8.950 8.800 8.850 18,934 -0.01(-0.11%)
Apr 02, 2009 8.840 8.980 8.720 8.860 15,626 +0.22(+2.55%)
Apr 01, 2009 8.350 8.679 8.350 8.640 23,358 +0.14(+1.65%)
Mar 31, 2009 8.160 8.550 8.160 8.500 9,635 +0.35(+4.29%)
Mar 30, 2009 8.700 8.700 8.000 8.150 32,567 -0.74(-8.32%)
Mar 26, 2009 9.030 9.030 8.800 8.890 28,762 -0.01(-0.11%)
Mar 25, 2009 8.750 8.930 8.749 8.900 52,778 +0.13(+1.48%)
Mar 24, 2009 8.630 8.870 8.500 8.770 41,638 +0.15(+1.74%)
Mar 23, 2009 8.670 8.670 8.600 8.620 47,550 +0.21(+2.50%)
Mar 20, 2009 8.300 8.520 8.230 8.410 41,930 +0.01(+0.12%)
Mar 19, 2009 8.110 8.530 8.110 8.400 28,099 +0.22(+2.69%)
Mar 18, 2009 7.730 8.180 7.710 8.180 23,259 +0.46(+5.96%)
Mar 17, 2009 7.590 7.850 7.590 7.720 12,593 +0.02(+0.26%)
Mar 16, 2009 7.680 7.940 7.542 7.700 28,402 +0.06(+0.79%)
Mar 13, 2009 7.620 7.720 7.550 7.640 0 +0.05(+0.66%)
Mar 12, 2009 7.540 7.650 7.210 7.590 25,003 +0.12(+1.61%)
Mar 11, 2009 7.380 7.470 7.140 7.470 29,806 +0.17(+2.33%)
Mar 10, 2009 6.970 7.380 6.970 7.300 40,478 +0.35(+5.04%)
Mar 09, 2009 6.990 7.190 6.860 6.950 34,170 -0.24(-3.34%)
Mar 06, 2009 7.570 7.570 7.050 7.190 0 -0.10(-1.39%)
Mar 05, 2009 7.450 7.490 7.264 7.291 21,773 -0.21(-2.79%)
Mar 04, 2009 7.300 7.685 7.290 7.500 21,971 +0.19(+2.60%)
Mar 02, 2009 7.800 7.800 7.240 7.310 39,915 -0.49(-6.28%)
Feb 27, 2009 7.810 8.080 7.800 7.800 0 -0.17(-2.13%)
Feb 26, 2009 8.630 8.630 7.800 7.970 32,096 -0.23(-2.80%)
Feb 25, 2009 8.000 8.244 7.800 8.200 23,970 +0.20(+2.50%)
Feb 24, 2009 7.920 8.180 7.900 8.000 28,458 +0.10(+1.27%)
Feb 23, 2009 8.560 8.560 7.607 7.900 98,426 -0.61(-7.17%)
Feb 20, 2009 8.580 8.580 8.500 8.510 18,394 -0.07(-0.82%)
Feb 19, 2009 8.660 8.740 8.580 8.580 31,855 -0.12(-1.38%)
Feb 18, 2009 8.760 8.892 8.700 8.700 42,864 -0.05(-0.57%)
Feb 17, 2009 8.840 8.940 8.720 8.750 24,116 -0.11(-1.24%)
Feb 13, 2009 8.900 8.900 8.800 8.860 7,915 -0.08(-0.88%)
Feb 12, 2009 8.680 8.970 8.680 8.938 16,618 +0.23(+2.62%)
Feb 11, 2009 8.730 8.800 8.690 8.710 27,981 -0.02(-0.23%)
Feb 10, 2009 9.170 9.560 8.720 8.730 69,823 -0.30(-3.32%)
Feb 09, 2009 8.750 9.080 8.700 9.030 17,384 +0.27(+3.08%)
Feb 06, 2009 8.730 8.900 8.730 8.760 13,339 -0.02(-0.23%)
Feb 05, 2009 8.780 8.820 8.650 8.780 15,688 +0.08(+0.92%)
Feb 04, 2009 8.720 8.780 8.700 8.700 20,986 +0.00(+0.00%)
Feb 03, 2009 8.740 8.750 8.690 8.700 26,589 -0.05(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.